荒川化学工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,806 | 1,826 | 1,795 | 1,812 | +14 | +0.8% | 19,600 |
| 2018/07/17 | 1,753 | 1,819 | 1,713 | 1,798 | +79 | +4.6% | 46,700 |
| 2018/07/13 | 1,728 | 1,737 | 1,714 | 1,719 | -9 | -0.5% | 12,900 |
| 2018/07/12 | 1,708 | 1,743 | 1,708 | 1,728 | +14 | +0.8% | 21,800 |
| 2018/07/11 | 1,728 | 1,728 | 1,672 | 1,714 | -38 | -2.2% | 35,100 |
| 2018/07/10 | 1,740 | 1,787 | 1,740 | 1,752 | +20 | +1.2% | 30,800 |
| 2018/07/09 | 1,694 | 1,739 | 1,694 | 1,732 | +47 | +2.8% | 29,800 |
| 2018/07/06 | 1,658 | 1,694 | 1,658 | 1,685 | +33 | +2% | 19,200 |
| 2018/07/05 | 1,700 | 1,700 | 1,652 | 1,652 | -48 | -2.8% | 20,800 |
| 2018/07/04 | 1,695 | 1,708 | 1,694 | 1,700 | +1 | +0.1% | 13,200 |
| 2018/07/03 | 1,736 | 1,745 | 1,695 | 1,699 | -35 | -2% | 31,200 |
| 2018/07/02 | 1,778 | 1,785 | 1,732 | 1,734 | -45 | -2.5% | 30,800 |
| 2018/06/29 | 1,776 | 1,801 | 1,758 | 1,779 | +2 | +0.1% | 23,800 |
| 2018/06/28 | 1,772 | 1,780 | 1,709 | 1,777 | +13 | +0.7% | 50,100 |
| 2018/06/27 | 1,777 | 1,780 | 1,724 | 1,764 | -13 | -0.7% | 43,000 |
| 2018/06/26 | 1,778 | 1,793 | 1,721 | 1,777 | -41 | -2.3% | 68,700 |
| 2018/06/25 | 1,861 | 1,893 | 1,816 | 1,818 | -100 | -5.2% | 54,000 |
| 2018/06/22 | 1,839 | 1,925 | 1,824 | 1,918 | +54 | +2.9% | 104,300 |
| 2018/06/21 | 1,874 | 1,891 | 1,860 | 1,864 | -6 | -0.3% | 18,700 |
| 2018/06/20 | 1,902 | 1,902 | 1,852 | 1,870 | +5 | +0.3% | 21,000 |
| 2018/06/19 | 1,912 | 1,919 | 1,865 | 1,865 | -47 | -2.5% | 40,200 |
| 2018/06/18 | 1,915 | 1,915 | 1,885 | 1,912 | -18 | -0.9% | 34,400 |
| 2018/06/15 | 1,914 | 1,933 | 1,910 | 1,930 | +22 | +1.2% | 22,100 |
| 2018/06/14 | 1,933 | 1,934 | 1,904 | 1,908 | -25 | -1.3% | 13,400 |
| 2018/06/13 | 1,941 | 1,948 | 1,930 | 1,933 | +1 | +0.1% | 34,800 |
| 2018/06/12 | 1,938 | 1,953 | 1,927 | 1,932 | -6 | -0.3% | 10,200 |
| 2018/06/11 | 1,898 | 1,950 | 1,898 | 1,938 | +42 | +2.2% | 23,800 |
| 2018/06/08 | 1,862 | 1,911 | 1,862 | 1,896 | -6 | -0.3% | 38,600 |
| 2018/06/07 | 1,887 | 1,920 | 1,887 | 1,902 | +16 | +0.8% | 19,600 |
| 2018/06/06 | 1,881 | 1,897 | 1,873 | 1,886 | -1 | -0.1% | 21,700 |
| 2018/06/05 | 1,884 | 1,905 | 1,876 | 1,887 | +7 | +0.4% | 22,300 |
| 2018/06/04 | 1,854 | 1,898 | 1,850 | 1,880 | +42 | +2.3% | 14,000 |
| 2018/06/01 | 1,826 | 1,851 | 1,802 | 1,838 | +8 | +0.4% | 17,900 |
| 2018/05/31 | 1,860 | 1,860 | 1,830 | 1,830 | -32 | -1.7% | 19,100 |
| 2018/05/30 | 1,865 | 1,870 | 1,847 | 1,862 | -29 | -1.5% | 22,600 |
| 2018/05/29 | 1,895 | 1,908 | 1,876 | 1,891 | -6 | -0.3% | 19,800 |
| 2018/05/28 | 1,890 | 1,898 | 1,883 | 1,897 | +7 | +0.4% | 12,800 |
| 2018/05/25 | 1,947 | 1,947 | 1,882 | 1,890 | -58 | -3% | 28,200 |
| 2018/05/24 | 1,950 | 1,957 | 1,942 | 1,948 | -9 | -0.5% | 30,000 |
| 2018/05/23 | 1,948 | 1,966 | 1,946 | 1,957 | +4 | +0.2% | 18,000 |
| 2018/05/22 | 1,945 | 1,958 | 1,945 | 1,953 | +4 | +0.2% | 15,700 |
| 2018/05/21 | 1,979 | 1,983 | 1,888 | 1,949 | -33 | -1.7% | 65,400 |
| 2018/05/18 | 1,992 | 1,999 | 1,977 | 1,982 | -3 | -0.2% | 15,100 |
| 2018/05/17 | 1,978 | 1,991 | 1,966 | 1,985 | +13 | +0.7% | 16,800 |
| 2018/05/16 | 1,965 | 1,978 | 1,941 | 1,972 | +8 | +0.4% | 21,000 |
| 2018/05/15 | 1,951 | 1,968 | 1,936 | 1,964 | +24 | +1.2% | 25,200 |
| 2018/05/14 | 1,911 | 1,940 | 1,905 | 1,940 | +13 | +0.7% | 49,500 |
| 2018/05/11 | 1,911 | 1,930 | 1,904 | 1,927 | +10 | +0.5% | 20,500 |
| 2018/05/10 | 1,920 | 1,947 | 1,904 | 1,917 | -4 | -0.2% | 19,700 |
| 2018/05/09 | 1,973 | 1,988 | 1,903 | 1,921 | -91 | -4.5% | 68,000 |
1551～
1600
件表示中 / 6133件
類似銘柄と比較する
現在ご覧いただいている「荒川化学」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 荒川化学 | 112,800円 | +13.5% | - | 4.26% | 10.66倍 | 0.38倍 |
|
製紙薬品、印刷インキ用樹脂で首位。技術志向でエレクトロニクス関連展開。中国展開に重心 |
| アグロカネシ | 189,600円 | +2.5% | +17.0% | 0.84% | 32.78倍 | 1.12倍 |
|
果樹、野菜向け農薬専業。全農以外の商社系販路、農家の土壌分析による技術提案型営業に特徴 |
| 群栄化 | 274,400円 | +1.0% | -20.9% | 3.64% | 10.71倍 | 0.37倍 |
|
祖業の異性化糖は飲料用が主。フェノール樹脂用いた化学品多彩、レジスト等電子材料用途が柱 |
| ハリマ化成Ｇ | 88,000円 | +10.5% | - | 4.77% | 13.78倍 | 0.55倍 |
|
ロジン原料化学品草分け。製紙薬品・トール油高シェア。米国子会社にロジン製品のローター社 |
| ＯＡＴアグリオ | 202,600円 | +1.1% | -21.1% | 2.71% | 10.88倍 | 1.28倍 |
|
農薬と肥料の開発・製造企業。大塚化学からＭＢＯで分離独立。植物成長調整剤にも注力 |
市場注目の銘柄
チャート関連のコラム
